KissMeData/159910/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	202300	118747438	94	94	94	94	10002
3	20231109	202200	118747438	94	94	94	94	0
4	20231109	202100	118747438	94	94	94	94	0
5	20231109	202000	118747438	94	94	94	94	0
6	20231109	201900	118747438	94	94	94	94	0
7	20231109	201800	118747438	94	94	94	94	0
8	20231109	201700	118747438	94	94	94	94	0
9	20231109	201600	118747438	94	94	94	94	0
10	20231109	201500	118747438	94	94	94	94	0
11	20231109	201400	118747438	94	94	94	94	0
12	20231109	201300	118747438	94	94	94	94	0
13	20231109	201200	118747438	94	94	94	94	0
14	20231109	201100	118747438	94	94	94	94	0
15	20231109	201000	118747438	94	94	94	94	0
16	20231109	200900	118747438	94	94	94	94	0
17	20231109	200800	118747438	94	94	94	94	0
18	20231109	200700	118747438	94	94	94	94	0
19	20231109	200600	118747438	94	94	94	94	0
20	20231109	200500	118747438	94	94	94	94	0
21	20231109	200400	118747438	94	94	94	94	0
22	20231109	200300	118747438	94	94	94	94	0
23	20231109	200200	118747438	94	94	94	94	0
24	20231109	200100	118747438	94	94	94	94	0
25	20231109	200000	118747438	94	94	94	94	0
26	20231109	195900	118747438	94	94	94	94	0
27	20231109	195800	118747438	94	94	94	94	0
28	20231109	195700	118747438	94	94	94	94	0
29	20231109	195600	118747438	94	94	94	94	0
30	20231109	195500	118747438	94	94	94	94	0
31	20231109	195400	118747438	94	94	94	94	0
32	20231109	195300	118747438	94	94	94	94	10002
33	20231109	195200	118747438	94	94	94	94	0
34	20231109	195100	118747438	94	94	94	94	0
35	20231109	195000	118747438	94	94	94	94	0
36	20231109	194900	118747438	94	94	94	94	0
37	20231109	194800	118747438	94	94	94	94	0
38	20231109	194700	118747438	94	94	94	94	0
39	20231109	194600	118747438	94	94	94	94	0
40	20231109	194500	118747438	94	94	94	94	0
41	20231109	194400	118747438	94	94	94	94	0
42	20231109	194300	118747438	94	94	94	94	0
43	20231109	194200	118747438	94	94	94	94	0
44	20231109	194100	118747438	94	94	94	94	0
45	20231109	194000	118747438	94	94	94	94	0
46	20231109	193900	118747438	94	94	94	94	0
47	20231109	193800	118747438	94	94	94	94	0
48	20231109	193700	118747438	94	94	94	94	0
49	20231109	193600	118747438	94	94	94	94	0
50	20231109	193500	118747438	94	94	94	94	0
51	20231109	193400	118747438	94	94	94	94	0
52	20231109	193300	118747438	94	94	94	94	0
53	20231109	193200	118747438	94	94	94	94	0
54	20231109	193100	118747438	94	94	94	94	0
55	20231109	193000	118747438	94	94	94	94	0
56	20231109	192900	118747438	94	94	94	94	0
57	20231109	192800	118747438	94	94	94	94	0
58	20231109	192700	118747438	94	94	94	94	0
59	20231109	192600	118747438	94	94	94	94	0
60	20231109	192500	118747438	94	94	94	94	0
61	20231109	192400	118747438	94	94	94	94	0
62	20231109	192300	118747438	94	94	94	94	10002
63	20231109	192200	118747438	94	94	94	94	0
64	20231109	192100	118747438	94	94	94	94	0
65	20231109	192000	118747438	94	94	94	94	0
66	20231109	191900	118747438	94	94	94	94	0
67	20231109	191800	118747438	94	94	94	94	0
68	20231109	191700	118747438	94	94	94	94	0
69	20231109	191600	118747438	94	94	94	94	0
70	20231109	191500	118747438	94	94	94	94	0
71	20231109	191400	118747438	94	94	94	94	0
72	20231109	191300	118747438	94	94	94	94	0
73	20231109	191200	118747438	94	94	94	94	0
74	20231109	191100	118747438	94	94	94	94	0
75	20231109	191000	118747438	94	94	94	94	0
76	20231109	190900	118747438	94	94	94	94	0
77	20231109	190800	118747438	94	94	94	94	0
78	20231109	190700	118747438	94	94	94	94	0
79	20231109	190600	118747438	94	94	94	94	0
80	20231109	190500	118747438	94	94	94	94	0
81	20231109	190400	118747438	94	94	94	94	0
82	20231109	190300	118747438	94	94	94	94	0
83	20231109	190200	118747438	94	94	94	94	0
84	20231109	190100	118747438	94	94	94	94	0
85	20231109	190000	118747438	94	94	94	94	0
86	20231109	185900	118747438	94	94	94	94	0
87	20231109	185800	118747438	94	94	94	94	0
88	20231109	185700	118747438	94	94	94	94	0
89	20231109	185600	118747438	94	94	94	94	0
90	20231109	185500	118747438	94	94	94	94	0
91	20231109	185400	118747438	94	94	94	94	0
92	20231109	185300	118747438	94	94	94	94	10002
93	20231109	185200	118747438	94	94	94	94	0
94	20231109	185100	118747438	94	94	94	94	0
95	20231109	185000	118747438	94	94	94	94	0
96	20231109	184900	118747438	94	94	94	94	0
97	20231109	184800	118747438	94	94	94	94	0
98	20231109	184700	118747438	94	94	94	94	0
99	20231109	184600	118747438	94	94	94	94	0
100	20231109	184500	118747438	94	94	94	94	0
101	20231109	184400	118747438	94	94	94	94	0
102	20231109	184300	118747438	94	94	94	94	0
103	20231109	184200	118747438	94	94	94	94	0
104	20231109	184100	118747438	94	94	94	94	0
105	20231109	184000	118747438	94	94	94	94	0
106	20231109	183900	118747438	94	94	94	94	0
107	20231109	183800	118747438	94	94	94	94	0
108	20231109	183700	118747438	94	94	94	94	0
109	20231109	183600	118747438	94	94	94	94	0
110	20231109	183500	118747438	94	94	94	94	0
111	20231109	183400	118747438	94	94	94	94	0
112	20231109	183300	118747438	94	94	94	94	0
113	20231109	183200	118747438	94	94	94	94	0
114	20231109	183100	118747438	94	94	94	94	0
115	20231109	183000	118747438	94	94	94	94	0
116	20231109	182900	118747438	94	94	94	94	0
117	20231109	182800	118747438	94	94	94	94	0
118	20231109	182700	118747438	94	94	94	94	0
119	20231109	182600	118747438	94	94	94	94	0
120	20231109	182500	118747438	94	94	94	94	0
121	20231109	182400	118747438	94	94	94	94	0
122	20231109	182300	118747438	94	94	94	94	10002
123	20231109	182200	118747438	94	94	94	94	0
124	20231109	182100	118747438	94	94	94	94	0
125	20231109	182000	118747438	94	94	94	94	0
126	20231109	181900	118747438	94	94	94	94	0
127	20231109	181800	118747438	94	94	94	94	0
128	20231109	181700	118747438	94	94	94	94	0
129	20231109	181600	118747438	94	94	94	94	0
130	20231109	181500	118747438	94	94	94	94	0
131	20231109	181400	118747438	94	94	94	94	0
132	20231109	181300	118747438	94	94	94	94	0
133	20231109	181200	118747438	94	94	94	94	0
134	20231109	181100	118747438	94	94	94	94	0
135	20231109	181000	118747438	94	94	94	94	0
136	20231109	180900	118747438	94	94	94	94	0
137	20231109	180800	118747438	94	94	94	94	0
138	20231109	180700	118747438	94	94	94	94	0
139	20231109	180600	118747438	94	94	94	94	0
140	20231109	180500	118747438	94	94	94	94	0
141	20231109	180400	118747438	94	94	94	94	0
142	20231109	180300	118747438	94	94	94	94	0
143	20231109	180200	118747438	94	94	94	94	0
144	20231109	180100	118747438	94	94	94	94	0
145	20231109	180000	118747438	94	94	94	94	0
146	20231109	175900	118747438	94	94	94	94	0
147	20231109	175800	118747438	94	94	94	94	0
148	20231109	175700	118747438	94	94	94	94	0
149	20231109	175600	118747438	94	94	94	94	0
150	20231109	175500	118747438	94	94	94	94	0
151	20231109	175400	118747438	94	94	94	94	0
152	20231109	175300	118747438	94	94	94	94	10002
153	20231109	175200	118747438	94	94	94	94	0
154	20231109	175100	118747438	94	94	94	94	0
155	20231109	175000	118747438	94	94	94	94	0
156	20231109	174900	118747438	94	94	94	94	0
157	20231109	174800	118747438	94	94	94	94	0
158	20231109	174700	118747438	94	94	94	94	0
159	20231109	174600	118747438	94	94	94	94	0
160	20231109	174500	118747438	94	94	94	94	0
161	20231109	174400	118747438	94	94	94	94	0
162	20231109	174300	118747438	94	94	94	94	0
163	20231109	174200	118747438	94	94	94	94	0
164	20231109	174100	118747438	94	94	94	94	0
165	20231109	174000	118747438	94	94	94	94	0
166	20231109	173900	118747438	94	94	94	94	0
167	20231109	173800	118747438	94	94	94	94	0
168	20231109	173700	118747438	94	94	94	94	0
169	20231109	173600	118747438	94	94	94	94	0
170	20231109	173500	118747438	94	94	94	94	0
171	20231109	173400	118747438	94	94	94	94	0
172	20231109	173300	118747438	94	94	94	94	0
173	20231109	173200	118747438	94	94	94	94	0
174	20231109	173100	118747438	94	94	94	94	0
175	20231109	173000	118747438	94	94	94	94	0
176	20231109	172900	118747438	94	94	94	94	0
177	20231109	172800	118747438	94	94	94	94	0
178	20231109	172700	118747438	94	94	94	94	0
179	20231109	172600	118747438	94	94	94	94	0
180	20231109	172500	118747438	94	94	94	94	0
181	20231109	172400	118747438	94	94	94	94	0
182	20231109	172300	118747438	94	94	94	94	10002
183	20231109	172200	118747438	94	94	94	94	0
184	20231109	172100	118747438	94	94	94	94	0
185	20231109	172000	118747438	94	94	94	94	0
186	20231109	171900	118747438	94	94	94	94	0
187	20231109	171800	118747438	94	94	94	94	0
188	20231109	171700	118747438	94	94	94	94	0
189	20231109	171600	118747438	94	94	94	94	0
190	20231109	171500	118747438	94	94	94	94	0
191	20231109	171400	118747438	94	94	94	94	0
192	20231109	171300	118747438	94	94	94	94	0
193	20231109	171200	118747438	94	94	94	94	0
194	20231109	171100	118747438	94	94	94	94	0
195	20231109	171000	118747438	94	94	94	94	0
196	20231109	170900	118747438	94	94	94	94	0
197	20231109	170800	118747438	94	94	94	94	0
198	20231109	170700	118747438	94	94	94	94	0
199	20231109	170600	118747438	94	94	94	94	0
200	20231109	170500	118747438	94	94	94	94	0
201	20231109	170400	118747438	94	94	94	94	0
202	20231109	170300	118747438	94	94	94	94	0
203	20231109	170200	118747438	94	94	94	94	0
204	20231109	170100	118747438	94	94	94	94	0
205	20231109	170000	118747438	94	94	94	94	0
206	20231109	165900	118747438	94	94	94	94	0
207	20231109	165800	118747438	94	94	94	94	0
208	20231109	165700	118747438	94	94	94	94	0
209	20231109	165600	118747438	94	94	94	94	0
210	20231109	165500	118747438	94	94	94	94	0
211	20231109	165400	118747438	94	94	94	94	0
212	20231109	165300	118747438	94	94	94	94	10002
213	20231109	165200	118747438	94	94	94	94	0
214	20231109	165100	118747438	94	94	94	94	0
215	20231109	165000	118747438	94	94	94	94	0
216	20231109	164900	118747438	94	94	94	94	0
217	20231109	164800	118747438	94	94	94	94	0
218	20231109	164700	118747438	94	94	94	94	0
219	20231109	164600	118747438	94	94	94	94	0
220	20231109	164500	118747438	94	94	94	94	0
221	20231109	164400	118747438	94	94	94	94	0
222	20231109	164300	118747438	94	94	94	94	0
223	20231109	164200	118747438	94	94	94	94	0
224	20231109	164100	118747438	94	94	94	94	0
225	20231109	164000	118747438	94	94	94	94	0
226	20231109	163900	118747438	94	94	94	94	0
227	20231109	163800	118747438	94	94	94	94	0
228	20231109	163700	118747438	94	94	94	94	0
229	20231109	163600	118747438	94	94	94	94	0
230	20231109	163500	118747438	94	94	94	94	0
231	20231109	163400	118747438	94	94	94	94	0
232	20231109	163300	118747438	94	94	94	94	0
233	20231109	163200	118747438	94	94	94	94	0
234	20231109	163100	118747438	94	94	94	94	0
235	20231109	163000	118747438	94	94	94	94	0
236	20231109	162900	118747438	94	94	94	94	0
237	20231109	162800	118747438	94	94	94	94	0
238	20231109	162700	118747438	94	94	94	94	0
239	20231109	162600	118747438	94	94	94	94	0
240	20231109	162500	118747438	94	94	94	94	0
241	20231109	162400	118747438	94	94	94	94	0
242	20231109	162300	118747438	94	94	94	94	10002
243	20231109	162200	118747438	94	94	94	94	0
244	20231109	162100	118747438	94	94	94	94	0
245	20231109	162000	118747438	94	94	94	94	0
246	20231109	161900	118747438	94	94	94	94	0
247	20231109	161800	118747438	94	94	94	94	0
248	20231109	161700	118747438	94	94	94	94	0
249	20231109	161600	118747438	94	94	94	94	0
250	20231109	161500	118747438	94	94	94	94	0
251	20231109	161400	118747438	94	94	94	94	0
252	20231109	161300	118747438	94	94	94	94	0
253	20231109	161200	118747438	94	94	94	94	0
254	20231109	161100	118747438	94	94	94	94	0
255	20231109	161000	118747438	94	94	94	94	0
256	20231109	160900	118747438	94	94	94	94	0
257	20231109	160800	118747438	94	94	94	94	0
258	20231109	160700	118747438	94	94	94	94	0
259	20231109	160600	118747438	94	94	94	94	0
260	20231109	160500	118747438	94	94	94	94	0
261	20231109	160400	118747438	94	94	94	94	0
262	20231109	160300	118747438	94	94	94	94	0
263	20231109	160200	118747438	94	94	94	94	0
264	20231109	160100	118747438	94	94	94	94	0
265	20231109	160000	118747438	94	94	94	94	0
266	20231109	155900	118747438	94	94	94	94	0
267	20231109	155800	118747438	94	94	94	94	0
268	20231109	155700	118747438	94	94	94	94	0
269	20231109	155600	118747438	94	94	94	94	0
270	20231109	155500	118747438	94	94	94	94	0
271	20231109	155400	118747438	94	94	94	94	0
272	20231109	155300	118747438	94	94	94	94	10002
273	20231109	155200	118747438	94	94	94	94	0
274	20231109	155100	118747438	94	94	94	94	0
275	20231109	155000	118747438	94	94	94	94	0
276	20231109	154900	118747438	94	94	94	94	0
277	20231109	154800	118747438	94	94	94	94	0
278	20231109	154700	118747438	94	94	94	94	0
279	20231109	154600	118747438	94	94	94	94	0
280	20231109	154500	118747438	94	94	94	94	0
281	20231109	154400	118747438	94	94	94	94	0
282	20231109	154300	118747438	94	94	94	94	0
283	20231109	154200	118747438	94	94	94	94	0
284	20231109	154100	118747438	94	94	94	94	0
285	20231109	154000	118747438	94	94	94	94	0
286	20231109	153900	118747438	94	94	94	94	0
287	20231109	153800	118747438	94	94	94	94	0
288	20231109	153700	118747438	94	94	94	94	0
289	20231109	153600	118747438	94	94	94	94	0
290	20231109	153500	118747438	94	94	94	94	0
291	20231109	153400	118747438	94	94	94	94	0
292	20231109	153300	118747438	94	94	94	94	0
293	20231109	153200	118747438	94	94	94	94	0
294	20231109	153100	118747438	94	94	94	94	0
295	20231109	153000	118747438	94	94	94	94	10002
296	20231109	152900	117807250	95	95	95	95	0
297	20231109	152800	117807250	95	95	95	95	0
298	20231109	152700	117807250	95	95	95	95	0
299	20231109	152600	117807250	95	95	95	95	0
300	20231109	152500	117807250	95	95	95	95	0
301	20231109	152400	117807250	95	95	95	95	0
302	20231109	152300	117807250	95	95	95	95	0
303	20231109	152200	117807250	95	95	95	95	0
304	20231109	152100	117807250	95	95	95	95	0
305	20231109	152000	117807250	95	95	95	95	0
306	20231109	151900	117807250	95	95	95	95	0
307	20231109	151800	117807250	95	95	95	95	4
308	20231109	151700	117806870	95	95	95	95	2
309	20231109	151600	117806680	95	95	95	95	0
310	20231109	151500	117806680	95	95	95	95	2
311	20231109	151400	117806490	95	95	95	95	126
312	20231109	151300	117794520	95	94	95	94	103228
313	20231109	151200	108091080	95	95	95	95	787
314	20231109	151100	108016315	95	95	95	95	500
315	20231109	151000	107968815	95	95	95	95	15
316	20231109	150900	107967390	95	95	95	95	0
317	20231109	150800	107967390	95	95	95	95	0
318	20231109	150700	107967390	95	95	95	95	100
319	20231109	150600	107957890	95	95	95	95	10
320	20231109	150500	107956940	95	95	95	95	205
321	20231109	150400	107937465	94	95	95	94	2
322	20231109	150300	107937276	94	95	95	94	3364
323	20231109	150200	107621051	94	94	94	94	99999
324	20231109	150100	98221145	95	95	95	95	0
325	20231109	150000	98221145	95	95	95	95	0
326	20231109	145900	98221145	95	95	95	95	0
327	20231109	145800	98221145	95	95	95	95	0
328	20231109	145700	98221145	95	95	95	95	0
329	20231109	145600	98221145	95	95	95	95	1
330	20231109	145500	98221050	95	95	95	95	50
331	20231109	145400	98216300	95	95	95	95	110
332	20231109	145300	98205850	95	95	95	95	0
333	20231109	145200	98205850	95	95	95	95	0
334	20231109	145100	98205850	95	95	95	95	0
335	20231109	145000	98205850	95	95	95	95	0
336	20231109	144900	98205850	95	95	95	95	8
337	20231109	144800	98205090	95	95	95	95	0
338	20231109	144700	98205090	95	95	95	95	0
339	20231109	144600	98205090	95	95	95	95	0
340	20231109	144500	98205090	95	95	95	95	1
341	20231109	144400	98204995	94	94	94	94	10000
342	20231109	144300	97264995	94	94	94	94	0
343	20231109	144200	97264995	94	94	94	94	0
344	20231109	144100	97264995	94	94	94	94	2
345	20231109	144000	97264807	94	95	95	94	279
346	20231109	143900	97238580	94	94	94	94	556
347	20231109	143800	97186316	94	94	94	94	0
348	20231109	143700	97186316	94	94	94	94	2785
349	20231109	143600	96924526	94	94	94	94	0
350	20231109	143500	96924526	94	94	94	94	500
351	20231109	143400	96877526	95	95	95	95	1
352	20231109	143300	96877431	94	95	95	94	144
353	20231109	143200	96863881	95	95	95	95	18
354	20231109	143100	96862171	95	95	95	95	22
355	20231109	143000	96860081	95	95	95	95	0
356	20231109	142900	96860081	95	95	95	95	0
357	20231109	142800	96860081	95	95	95	95	157
358	20231109	142700	96845166	95	95	95	95	5
359	20231109	142600	96844691	95	95	95	95	0
360	20231109	142500	96844691	95	95	95	95	24
361	20231109	142400	96842411	94	94	94	94	0
362	20231109	142300	96842411	94	94	94	94	0
363	20231109	142200	96842411	94	94	94	94	700
364	20231109	142100	96776611	95	95	95	95	14
365	20231109	142000	96775281	95	95	95	95	0
366	20231109	141900	96775281	95	95	95	95	2
367	20231109	141800	96775091	95	95	95	95	0
368	20231109	141700	96775091	95	95	95	95	24035
369	20231109	141600	94491766	95	95	95	95	50
370	20231109	141500	94487016	95	94	95	94	16
371	20231109	141400	94485511	94	94	94	94	1500
372	20231109	141300	94344511	94	94	94	94	0
373	20231109	141200	94344511	94	94	94	94	643
374	20231109	141100	94284069	95	95	95	95	0
375	20231109	141000	94284069	95	95	95	95	1
376	20231109	140900	94283974	95	95	95	95	0
377	20231109	140800	94283974	95	95	95	95	0
378	20231109	140700	94283974	95	95	95	95	0
379	20231109	140600	94283974	95	95	95	95	2187
380	20231109	140500	94076209	95	95	95	95	100
381	20231109	140400	94066709	95	95	95	95	3
382	20231109	140300	94066424	95	95	95	95	0
383	20231109	140200	94066424	95	95	95	95	0
384	20231109	140100	94066424	95	95	95	95	0
385	20231109	140000	94066424	95	95	95	95	629
386	20231109	135900	94006669	95	95	95	95	0
387	20231109	135800	94006669	95	95	95	95	0
388	20231109	135700	94006669	95	95	95	95	0
389	20231109	135600	94006669	95	95	95	95	1815
390	20231109	135500	93834244	95	95	95	95	0
391	20231109	135400	93834244	95	95	95	95	419
392	20231109	135300	93794439	94	94	94	94	44942
393	20231109	135200	89569891	94	94	94	94	1076
394	20231109	135100	89468747	94	94	94	94	0
395	20231109	135000	89468747	94	94	94	94	0
396	20231109	134900	89468747	94	94	94	94	0
397	20231109	134800	89468747	94	94	94	94	0
398	20231109	134700	89468747	94	94	94	94	0
399	20231109	134600	89468747	94	94	94	94	5900
400	20231109	134500	88914147	95	95	95	95	5
401	20231109	134400	88913672	95	95	95	95	0
402	20231109	134300	88913672	95	95	95	95	960
403	20231109	134200	88822472	94	94	94	94	0
404	20231109	134100	88822472	94	94	94	94	0
405	20231109	134000	88822472	94	94	94	94	0
406	20231109	133900	88822472	94	94	94	94	0
407	20231109	133800	88822472	94	94	94	94	500
408	20231109	133700	88775472	95	95	95	95	0
409	20231109	133600	88775472	95	95	95	95	0
410	20231109	133500	88775472	95	95	95	95	0
411	20231109	133400	88775472	95	95	95	95	300
412	20231109	133300	88746972	94	94	94	94	0
413	20231109	133200	88746972	94	94	94	94	0
414	20231109	133100	88746972	94	94	94	94	5
415	20231109	133000	88746502	94	94	94	94	5
416	20231109	132900	88746032	95	95	95	95	0
417	20231109	132800	88746032	95	95	95	95	700
418	20231109	132700	88679532	95	95	95	95	22
419	20231109	132600	88677442	95	95	95	95	105
420	20231109	132500	88667467	95	95	95	95	0
421	20231109	132400	88667467	95	95	95	95	9
422	20231109	132300	88666612	95	95	95	95	10
423	20231109	132200	88665662	95	95	95	95	0
424	20231109	132100	88665662	95	95	95	95	118
425	20231109	132000	88654452	95	95	95	95	514
426	20231109	131900	88605622	95	95	95	95	25
427	20231109	131800	88603247	94	94	94	94	0
428	20231109	131700	88603247	94	94	94	94	0
429	20231109	131600	88603247	94	94	94	94	100
430	20231109	131500	88593847	95	95	95	95	173
431	20231109	131400	88577412	95	95	95	95	510
432	20231109	131300	88528962	95	95	95	95	0
433	20231109	131200	88528962	95	95	95	95	0
434	20231109	131100	88528962	95	95	95	95	102
435	20231109	131000	88519272	95	95	95	95	6
436	20231109	130900	88518702	95	95	95	95	3946
437	20231109	130800	88143832	94	94	94	94	0
438	20231109	130700	88143832	94	94	94	94	0
439	20231109	130600	88143832	94	95	95	94	3001
440	20231109	130500	87861737	94	94	94	94	0
441	20231109	130400	87861737	94	94	94	94	3418
442	20231109	130300	87540445	94	94	94	94	0
443	20231109	130200	87540445	94	94	94	94	0
444	20231109	130100	87540445	94	95	95	94	518
445	20231109	130000	87491253	95	95	95	95	77
446	20231109	125900	87483938	95	95	95	95	0
447	20231109	125800	87483938	95	95	95	95	0
448	20231109	125700	87483938	95	95	95	95	180
449	20231109	125600	87466838	95	95	95	95	7
450	20231109	125500	87466173	95	95	95	95	933
451	20231109	125400	87377538	95	95	95	95	1380
452	20231109	125300	87246438	95	95	95	95	2001
453	20231109	125200	87056343	94	94	94	94	132
454	20231109	125100	87043935	94	94	94	94	828
455	20231109	125000	86966103	95	95	95	95	11
456	20231109	124900	86965058	94	94	94	94	0
457	20231109	124800	86965058	94	94	94	94	0
458	20231109	124700	86965058	94	94	94	94	0
459	20231109	124600	86965058	94	94	94	94	0
460	20231109	124500	86965058	94	94	94	94	1000
461	20231109	124400	86871058	94	94	94	94	270
462	20231109	124300	86845678	95	95	95	95	0
463	20231109	124200	86845678	95	95	95	95	5
464	20231109	124100	86845203	94	94	94	94	0
465	20231109	124000	86845203	94	94	94	94	0
466	20231109	123900	86845203	94	94	94	94	0
467	20231109	123800	86845203	94	94	94	94	60000
468	20231109	123700	81205203	95	95	95	95	0
469	20231109	123600	81205203	95	95	95	95	0
470	20231109	123500	81205203	95	95	95	95	0
471	20231109	123400	81205203	95	95	95	95	0
472	20231109	123300	81205203	95	95	95	95	1
473	20231109	123200	81205108	94	94	94	94	0
474	20231109	123100	81205108	94	94	94	94	0
475	20231109	123000	81205108	94	94	94	94	2634
476	20231109	122900	80957512	94	94	94	94	1000
477	20231109	122800	80863512	94	95	95	94	1712
478	20231109	122700	80701578	95	95	95	95	0
479	20231109	122600	80701578	95	95	95	95	9
480	20231109	122500	80700723	95	94	95	94	409
481	20231109	122400	80662237	94	94	94	94	0
482	20231109	122300	80662237	94	94	94	94	0
483	20231109	122200	80662237	94	94	94	94	10000
484	20231109	122100	79722237	95	95	95	95	3
485	20231109	122000	79721952	95	95	95	95	0
486	20231109	121900	79721952	95	95	95	95	0
487	20231109	121800	79721952	95	95	95	95	0
488	20231109	121700	79721952	95	95	95	95	34000
489	20231109	121600	76491952	95	95	95	95	115
490	20231109	121500	76481027	94	94	94	94	546
491	20231109	121400	76429703	95	95	95	95	0
492	20231109	121300	76429703	95	95	95	95	2266
493	20231109	121200	76214433	94	94	94	94	0
494	20231109	121100	76214433	94	94	94	94	14
495	20231109	121000	76213117	94	94	94	94	0
496	20231109	120900	76213117	94	95	95	94	1110
497	20231109	120800	76108775	95	95	95	95	60
498	20231109	120700	76103075	95	95	95	95	0
499	20231109	120600	76103075	95	95	95	95	1076
500	20231109	120500	76000855	95	95	95	95	11
501	20231109	120400	75999810	94	94	94	94	0
502	20231109	120300	75999810	94	94	94	94	50000
503	20231109	120200	71299810	95	95	95	95	36885
504	20231109	120100	67795735	94	95	95	94	88
505	20231109	120000	67787419	94	95	95	94	2450
506	20231109	115900	67555599	94	94	94	94	0
507	20231109	115800	67555599	94	95	95	94	2
508	20231109	115700	67555410	95	94	95	94	14107
509	20231109	115600	66229349	95	95	95	95	0
510	20231109	115500	66229349	95	95	95	95	0
511	20231109	115400	66229349	95	95	95	95	0
512	20231109	115300	66229349	95	95	95	95	0
513	20231109	115200	66229349	95	95	95	95	22
514	20231109	115100	66227259	94	94	94	94	0
515	20231109	115000	66227259	94	94	94	94	0
516	20231109	114900	66227259	94	94	94	94	0
517	20231109	114800	66227259	94	94	94	94	41
518	20231109	114700	66223405	94	94	94	94	0
519	20231109	114600	66223405	94	94	94	94	139
520	20231109	114500	66210339	94	94	94	94	15000
521	20231109	114400	64800339	95	94	95	94	6
522	20231109	114300	64799770	94	94	94	94	99
523	20231109	114200	64790464	94	94	94	94	0
524	20231109	114100	64790464	94	94	94	94	6009
525	20231109	114000	64225618	95	95	95	95	0
526	20231109	113900	64225618	95	95	95	95	0
527	20231109	113800	64225618	95	95	95	95	10000
528	20231109	113700	63275618	95	95	95	95	0
529	20231109	113600	63275618	95	95	95	95	0
530	20231109	113500	63275618	95	95	95	94	623
531	20231109	113400	63216440	95	95	95	95	3307
532	20231109	113300	62902275	95	95	95	94	254
533	20231109	113200	62878146	94	94	95	94	11020
534	20231109	113100	61842247	95	95	95	94	458
535	20231109	113000	61798739	95	95	95	95	466
536	20231109	112900	61754469	94	95	95	94	5
537	20231109	112800	61753995	95	95	95	95	7
538	20231109	112700	61753330	94	95	95	94	1113
539	20231109	112600	61647596	95	95	95	95	1113
540	20231109	112500	61541861	94	95	95	94	2
541	20231109	112400	61541672	95	95	95	95	5
542	20231109	112300	61541197	94	95	95	94	2
543	20231109	112200	61541008	95	95	95	95	15
544	20231109	112100	61539583	94	95	95	94	2
545	20231109	112000	61539394	94	94	94	94	0
546	20231109	111900	61539394	94	94	95	94	40
547	20231109	111800	61535633	95	95	95	95	0
548	20231109	111700	61535633	95	95	95	95	0
549	20231109	111600	61535633	95	95	95	95	520
550	20231109	111500	61486233	95	95	95	95	4
551	20231109	111400	61485853	95	95	95	95	0
552	20231109	111300	61485853	95	95	95	95	6
553	20231109	111200	61485283	95	95	95	95	6
554	20231109	111100	61484713	95	95	95	95	20
555	20231109	111000	61482813	94	94	94	94	38
556	20231109	110900	61479241	94	94	94	94	0
557	20231109	110800	61479241	94	95	95	94	6
558	20231109	110700	61478672	95	95	95	95	5
559	20231109	110600	61478197	95	95	95	95	38
560	20231109	110500	61474587	95	95	95	95	0
561	20231109	110400	61474587	95	94	95	94	21
562	20231109	110300	61472612	94	95	95	94	115
563	20231109	110200	61461690	95	95	95	95	0
564	20231109	110100	61461690	95	95	95	94	12
565	20231109	110000	61460551	95	95	95	95	1
566	20231109	105900	61460456	95	94	95	94	308
567	20231109	105800	61431496	95	95	95	95	50
568	20231109	105700	61426746	95	95	95	95	708
569	20231109	105600	61359486	94	94	95	94	5820
570	20231109	105500	60812006	95	94	95	94	2016
571	20231109	105400	60622486	95	95	95	95	10
572	20231109	105300	60621536	94	95	95	94	17
573	20231109	105200	60619922	95	95	95	95	0
574	20231109	105100	60619922	95	94	95	94	219
575	20231109	105000	60599335	95	95	95	94	19
576	20231109	104900	60597531	95	95	95	95	1000
577	20231109	104800	60502531	95	95	95	94	19
578	20231109	104700	60500727	95	95	95	95	0
579	20231109	104600	60500727	95	95	95	95	0
580	20231109	104500	60500727	95	95	95	95	0
581	20231109	104400	60500727	95	94	95	94	2003
582	20231109	104300	60312442	94	94	94	94	542
583	20231109	104200	60261494	95	95	95	95	0
584	20231109	104100	60261494	95	95	95	95	0
585	20231109	104000	60261494	95	95	95	95	4
586	20231109	103900	60261114	95	95	95	95	275
587	20231109	103800	60234989	94	94	94	94	1
588	20231109	103700	60234895	95	95	95	95	10001
589	20231109	103600	59284800	95	94	95	94	10010
590	20231109	103500	58343851	95	95	95	94	130
591	20231109	103400	58331502	95	95	95	95	6
592	20231109	103300	58330932	94	95	95	94	707
593	20231109	103200	58264273	95	95	95	95	269
594	20231109	103100	58238718	95	95	95	95	0
595	20231109	103000	58238718	95	95	95	95	0
596	20231109	102900	58238718	95	95	95	95	25
597	20231109	102800	58236343	94	94	94	94	2125
598	20231109	102700	58036593	94	94	95	94	2324
599	20231109	102600	57818131	95	94	95	94	319
600	20231109	102500	57788138	94	95	95	94	14
601	20231109	102400	57786811	95	95	95	95	0
602	20231109	102300	57786811	95	95	95	95	0
603	20231109	102200	57786811	95	95	95	95	130
604	20231109	102100	57774461	95	95	95	95	1
605	20231109	102000	57774366	95	94	95	94	317
606	20231109	101900	57744343	95	95	95	95	83
607	20231109	101800	57736458	95	95	95	95	2218
608	20231109	101700	57525748	95	95	95	95	8
609	20231109	101600	57524988	95	95	95	95	5
610	20231109	101500	57524513	95	95	95	95	2
611	20231109	101400	57524323	95	95	95	95	10
612	20231109	101300	57523373	94	94	94	94	0
613	20231109	101200	57523373	94	95	95	94	344
614	20231109	101100	57490694	95	95	95	95	13
615	20231109	101000	57489459	95	95	95	95	0
616	20231109	100900	57489459	95	94	95	94	703
617	20231109	100800	57422676	95	95	95	95	202
618	20231109	100700	57403486	95	95	95	94	12
619	20231109	100600	57402347	95	95	95	95	6
620	20231109	100500	57401777	94	94	95	94	2158
621	20231109	100400	57198923	94	95	95	94	5
622	20231109	100300	57198449	95	95	95	95	1
623	20231109	100200	57198354	95	95	95	95	0
624	20231109	100100	57198354	95	95	95	94	768
625	20231109	100000	57126111	94	95	95	94	1446
626	20231109	095900	56990181	95	95	95	95	5006
627	20231109	095800	56514611	95	95	95	95	41
628	20231109	095700	56510716	95	95	95	94	64
629	20231109	095600	56504642	94	95	95	94	18633
630	20231109	095500	54752115	95	95	95	95	0
631	20231109	095400	54752115	95	94	95	94	134
632	20231109	095300	54739485	94	94	94	94	0
633	20231109	095200	54739485	94	95	95	94	2
634	20231109	095100	54739296	95	94	95	94	21
635	20231109	095000	54737316	94	95	95	94	4
636	20231109	094900	54736938	94	94	94	94	16689
637	20231109	094800	53168172	94	94	95	94	2153
638	20231109	094700	52964738	95	95	95	94	25308
639	20231109	094600	50585757	94	94	94	94	0
640	20231109	094500	50585757	94	94	94	94	0
641	20231109	094400	50585757	94	94	94	94	3370
642	20231109	094300	50268977	95	94	95	94	23
643	20231109	094200	50266793	95	95	95	95	6
644	20231109	094100	50266223	95	95	95	94	3710
645	20231109	094000	49917444	95	95	95	95	70
646	20231109	093900	49910794	95	95	95	95	2
647	20231109	093800	49910604	95	95	95	95	58
648	20231109	093700	49905094	95	95	95	94	1120
649	20231109	093600	49799794	95	95	95	94	254
650	20231109	093500	49775798	94	95	95	94	54
651	20231109	093400	49770670	95	95	95	95	2
652	20231109	093300	49770480	95	95	95	95	235
653	20231109	093200	49748155	95	95	95	95	101
654	20231109	093100	49738560	95	95	95	95	27
655	20231109	093000	49735995	95	95	95	95	11
656	20231109	092900	49734950	95	95	95	95	893
657	20231109	092800	49650115	95	95	95	95	15
658	20231109	092700	49648690	95	95	95	95	119
659	20231109	092600	49637385	94	95	95	94	7
660	20231109	092500	49636721	94	95	95	94	280
661	20231109	092400	49610396	95	95	95	95	128
662	20231109	092300	49598236	95	95	95	95	19
663	20231109	092200	49596431	94	95	95	94	5030
664	20231109	092100	49118598	95	94	95	94	10138
665	20231109	092000	48165619	94	94	94	94	40
666	20231109	091900	48161859	95	95	95	95	120
667	20231109	091800	48150459	95	95	95	94	1269
668	20231109	091700	48030964	95	95	95	95	116
669	20231109	091600	48019944	95	95	95	94	2768
670	20231109	091500	47759652	95	95	95	94	22862
671	20231109	091400	45610579	95	94	95	94	292
672	20231109	091300	45582967	94	94	95	94	508
673	20231109	091200	45534879	95	95	95	94	12601
674	20231109	091100	44350155	95	95	95	94	80
675	20231109	091000	44342573	94	95	95	94	3907
676	20231109	090900	43974211	95	94	95	94	9686
677	20231109	090800	43063468	95	94	95	94	293
678	20231109	090700	43035707	95	95	95	94	181827
679	20231109	090600	25943911	94	94	94	94	3011
680	20231109	090500	25660877	94	94	95	94	109619
681	20231109	090400	15356669	95	94	95	94	12913
682	20231109	090300	14142844	95	95	95	94	12229
683	20231109	090200	12993242	94	95	95	94	5069
684	20231109	090100	12512317	95	95	95	94	58134
685	20231109	090000	7044960	95	95	96	95	74153